ＫＯＡの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/05/06 | 1,497 | 1,593 | 1,494 | 1,567 | +47 | +3.1% | 415,700 |
| 2022/05/02 | 1,513 | 1,535 | 1,489 | 1,520 | -17 | -1.1% | 391,300 |
| 2022/04/28 | 1,514 | 1,538 | 1,458 | 1,537 | +53 | +3.6% | 622,100 |
| 2022/04/27 | 1,384 | 1,489 | 1,376 | 1,484 | +72 | +5.1% | 750,800 |
| 2022/04/26 | 1,375 | 1,438 | 1,363 | 1,412 | +30 | +2.2% | 393,900 |
| 2022/04/25 | 1,295 | 1,421 | 1,285 | 1,382 | +5 | +0.4% | 836,200 |
| 2022/04/22 | 1,375 | 1,384 | 1,348 | 1,377 | -17 | -1.2% | 308,400 |
| 2022/04/21 | 1,356 | 1,402 | 1,355 | 1,394 | +38 | +2.8% | 191,000 |
| 2022/04/20 | 1,389 | 1,389 | 1,353 | 1,356 | -8 | -0.6% | 227,900 |
| 2022/04/19 | 1,328 | 1,372 | 1,325 | 1,364 | +49 | +3.7% | 225,300 |
| 2022/04/18 | 1,314 | 1,319 | 1,294 | 1,315 | -12 | -0.9% | 178,200 |
| 2022/04/15 | 1,325 | 1,332 | 1,312 | 1,327 | -18 | -1.3% | 78,300 |
| 2022/04/14 | 1,325 | 1,349 | 1,318 | 1,345 | +26 | +2% | 114,400 |
| 2022/04/13 | 1,295 | 1,320 | 1,290 | 1,319 | +33 | +2.6% | 123,500 |
| 2022/04/12 | 1,284 | 1,302 | 1,281 | 1,286 | -10 | -0.8% | 95,100 |
| 2022/04/11 | 1,305 | 1,312 | 1,288 | 1,296 | -23 | -1.7% | 80,500 |
| 2022/04/08 | 1,334 | 1,340 | 1,308 | 1,319 | +1 | +0.1% | 127,200 |
| 2022/04/07 | 1,338 | 1,339 | 1,306 | 1,318 | -41 | -3% | 121,200 |
| 2022/04/06 | 1,386 | 1,391 | 1,359 | 1,359 | -54 | -3.8% | 170,000 |
| 2022/04/05 | 1,429 | 1,439 | 1,411 | 1,413 | +2 | +0.1% | 65,200 |
| 2022/04/04 | 1,420 | 1,420 | 1,396 | 1,411 | -9 | -0.6% | 69,900 |
| 2022/04/01 | 1,422 | 1,429 | 1,404 | 1,420 | -17 | -1.2% | 159,500 |
| 2022/03/31 | 1,426 | 1,447 | 1,424 | 1,437 | -11 | -0.8% | 128,200 |
| 2022/03/30 | 1,447 | 1,450 | 1,428 | 1,448 | +6 | +0.4% | 176,200 |
| 2022/03/29 | 1,421 | 1,450 | 1,417 | 1,442 | +27 | +1.9% | 188,800 |
| 2022/03/28 | 1,438 | 1,438 | 1,406 | 1,415 | -18 | -1.3% | 150,600 |
| 2022/03/25 | 1,436 | 1,442 | 1,419 | 1,433 | +14 | +1% | 189,200 |
| 2022/03/24 | 1,381 | 1,419 | 1,378 | 1,419 | +16 | +1.1% | 165,700 |
| 2022/03/23 | 1,376 | 1,404 | 1,376 | 1,403 | +37 | +2.7% | 129,000 |
| 2022/03/22 | 1,390 | 1,392 | 1,361 | 1,366 | -1 | -0.1% | 139,900 |
| 2022/03/18 | 1,350 | 1,369 | 1,337 | 1,367 | +17 | +1.3% | 223,300 |
| 2022/03/17 | 1,348 | 1,367 | 1,338 | 1,350 | +33 | +2.5% | 247,000 |
| 2022/03/16 | 1,300 | 1,324 | 1,288 | 1,317 | +32 | +2.5% | 184,400 |
| 2022/03/15 | 1,269 | 1,297 | 1,265 | 1,285 | +13 | +1% | 155,800 |
| 2022/03/14 | 1,258 | 1,285 | 1,258 | 1,272 | +24 | +1.9% | 173,200 |
| 2022/03/11 | 1,264 | 1,266 | 1,232 | 1,248 | -46 | -3.6% | 192,300 |
| 2022/03/10 | 1,302 | 1,304 | 1,280 | 1,294 | +42 | +3.4% | 172,800 |
| 2022/03/09 | 1,248 | 1,285 | 1,221 | 1,252 | +21 | +1.7% | 236,900 |
| 2022/03/08 | 1,235 | 1,273 | 1,226 | 1,231 | -30 | -2.4% | 296,900 |
| 2022/03/07 | 1,302 | 1,311 | 1,254 | 1,261 | -81 | -6% | 347,500 |
| 2022/03/04 | 1,377 | 1,377 | 1,338 | 1,342 | -48 | -3.5% | 173,600 |
| 2022/03/03 | 1,420 | 1,424 | 1,390 | 1,390 | -6 | -0.4% | 99,200 |
| 2022/03/02 | 1,412 | 1,425 | 1,394 | 1,396 | -41 | -2.9% | 123,900 |
| 2022/03/01 | 1,458 | 1,462 | 1,432 | 1,437 | -1 | -0.1% | 122,100 |
| 2022/02/28 | 1,438 | 1,447 | 1,417 | 1,438 | +15 | +1.1% | 179,400 |
| 2022/02/25 | 1,398 | 1,428 | 1,395 | 1,423 | +37 | +2.7% | 117,100 |
| 2022/02/24 | 1,385 | 1,407 | 1,361 | 1,386 | -25 | -1.8% | 274,200 |
| 2022/02/22 | 1,390 | 1,422 | 1,381 | 1,411 | -3 | -0.2% | 197,500 |
| 2022/02/21 | 1,425 | 1,427 | 1,398 | 1,414 | -37 | -2.5% | 216,400 |
| 2022/02/18 | 1,446 | 1,469 | 1,435 | 1,451 | -16 | -1.1% | 148,000 |
801～
850
件表示中 / 3758件
類似銘柄と比較する
現在ご覧いただいている「ＫＯＡ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＫＯＡ | 107,300円 | +4.8% | +38.4% | 2.80% | 35.90倍 | 0.51倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| タムラ製 | 50,900円 | -1.8% | -15.0% | 1.96% | 25.42倍 | 0.64倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| ミツバ | 88,400円 | -8.4% | -24.2% | 1.70% | 5.63倍 | 0.48倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| 日本トリム | 459,500円 | +11.3% | +4.7% | 2.83% | 15.14倍 | 1.45倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| 市光工 | 40,100円 | -3.6% | -4.9% | 3.49% | 9.90倍 | 0.55倍 |
|
自動車用ランプ御三家の一角。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下 |
市場注目の銘柄
チャート関連のコラム
